|
 PRISA -A- - [Ticker: PRS.MC] |     | | Last Trade | 1.70 | Last Trade Time | 2018-12-05 - 00:00:00 | | Variation | --0.06 (+0.97%) | Open | 1.75 | | High | 1.75 | Low | 1.70 | | Volume | 110,876 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 1.76 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | PRS.MC quotes from 2000-01-01 to 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-10-12 | 674,700 | 3.71 | 3.72 | 3.62 | 3.67 | 00:00:00 | | 2009-10-13 | 917,400 | 3.64 | 3.69 | 3.50 | 3.57 | 00:00:00 | | 2009-10-14 | 1,161,000 | 3.58 | 3.69 | 3.55 | 3.64 | 00:00:00 | | 2009-10-15 | 1,280,900 | 3.68 | 3.68 | 3.55 | 3.59 | 00:00:00 | | 2009-10-16 | 1,154,900 | 3.57 | 3.67 | 3.40 | 3.45 | 00:00:00 | | 2009-10-19 | 665,400 | 3.50 | 3.53 | 3.41 | 3.50 | 00:00:00 | | 2009-10-20 | 1,529,600 | 3.49 | 3.57 | 3.43 | 3.52 | 00:00:00 | | 2009-10-21 | 1,311,400 | 3.55 | 3.59 | 3.41 | 3.59 | 00:00:00 | | 2009-10-22 | 1,663,100 | 3.57 | 3.64 | 3.37 | 3.64 | 00:00:00 | | 2009-10-23 | 1,692,600 | 3.67 | 3.84 | 3.55 | 3.55 | 00:00:00 | | 2009-10-26 | 938,900 | 3.62 | 3.62 | 3.42 | 3.42 | 00:00:00 | | 2009-10-27 | 1,344,200 | 3.45 | 3.47 | 3.21 | 3.34 | 00:00:00 | | 2009-10-28 | 1,750,300 | 3.35 | 3.43 | 3.13 | 3.43 | 00:00:00 | | 2009-10-29 | 1,663,800 | 3.24 | 3.35 | 3.15 | 3.30 | 00:00:00 | | 2009-10-30 | 1,285,600 | 3.31 | 3.48 | 3.22 | 3.26 | 00:00:00 | | 2009-11-02 | 794,200 | 3.28 | 3.39 | 3.22 | 3.26 | 00:00:00 | | 2009-11-03 | 1,176,800 | 3.28 | 3.29 | 3.03 | 3.17 | 00:00:00 | | 2009-11-04 | 800,000 | 3.20 | 3.30 | 3.13 | 3.26 | 00:00:00 | | 2009-11-05 | 576,100 | 3.21 | 3.37 | 3.20 | 3.33 | 00:00:00 | | 2009-11-06 | 1,441,800 | 3.36 | 3.55 | 3.33 | 3.48 | 00:00:00 | | 2009-11-09 | 2,897,400 | 3.45 | 3.49 | 3.23 | 3.31 | 00:00:00 | | 2009-11-10 | 505,600 | 3.34 | 3.44 | 3.32 | 3.34 | 00:00:00 | | 2009-11-11 | 252,000 | 3.35 | 3.35 | 3.29 | 3.29 | 00:00:00 | | 2009-11-12 | 55,924 | 55.16 | 55.16 | 53.24 | 53.24 | 00:00:00 | | 2009-11-13 | 263,700 | 3.22 | 3.25 | 3.19 | 3.23 | 00:00:00 | | 2009-11-16 | 452,500 | 3.28 | 3.34 | 3.23 | 3.32 | 00:00:00 | | 2009-11-17 | 679,900 | 3.33 | 3.38 | 3.31 | 3.33 | 00:00:00 | | 2009-11-18 | 476,600 | 3.35 | 3.37 | 3.30 | 3.33 | 00:00:00 | | 2009-11-19 | 535,400 | 3.33 | 3.34 | 3.22 | 3.22 | 00:00:00 | | 2009-11-20 | 699,300 | 3.26 | 3.28 | 3.21 | 3.21 | 00:00:00 | | 2009-11-23 | 1,144,000 | 3.31 | 3.38 | 3.28 | 3.30 | 00:00:00 | | 2009-11-24 | 446,100 | 3.29 | 3.33 | 3.26 | 3.30 | 00:00:00 | | 2009-11-25 | 1,155,100 | 3.37 | 3.50 | 3.31 | 3.40 | 00:00:00 | | 2009-11-26 | 1,568,600 | 3.40 | 3.43 | 3.16 | 3.18 | 00:00:00 | | 2009-11-27 | 982,300 | 3.06 | 3.24 | 2.98 | 3.21 | 00:00:00 | | 2009-11-30 | 1,027,100 | 3.23 | 3.24 | 3.06 | 3.06 | 00:00:00 | | 2009-12-01 | 1,538,900 | 3.11 | 3.27 | 3.10 | 3.27 | 00:00:00 | | 2009-12-02 | 491,100 | 3.25 | 3.28 | 3.17 | 3.24 | 00:00:00 | | 2009-12-03 | 17,057 | 54.08 | 54.82 | 53.49 | 53.58 | 00:00:00 | | 2009-12-04 | 499,600 | 3.23 | 3.27 | 3.16 | 3.17 | 00:00:00 | | 2009-12-07 | 179,700 | 3.19 | 3.22 | 3.16 | 3.19 | 00:00:00 | | 2009-12-08 | 15,457 | 52.58 | 53.74 | 52.58 | 52.74 | 00:00:00 | | 2009-12-09 | 417,400 | 3.19 | 3.19 | 3.12 | 3.16 | 00:00:00 | | 2009-12-10 | 26,338 | 52.74 | 53.66 | 52.41 | 53.16 | 00:00:00 | | 2009-12-11 | 1,484,400 | 3.17 | 3.53 | 3.17 | 3.44 | 00:00:00 | | 2009-12-14 | 1,512,500 | 3.48 | 3.59 | 3.47 | 3.54 | 00:00:00 | | 2009-12-15 | 1,847,200 | 3.55 | 3.83 | 3.54 | 3.83 | 00:00:00 | | 2009-12-16 | 1,529,500 | 3.80 | 3.92 | 3.71 | 3.79 | 00:00:00 | | 2009-12-17 | 2,841,200 | 3.89 | 4.07 | 3.87 | 3.88 | 00:00:00 | | 2009-12-18 | 2,088,400 | 3.91 | 3.97 | 3.61 | 3.80 | 00:00:00 | | 2009-12-21 | 2,028,000 | 3.75 | 3.77 | 3.52 | 3.58 | 00:00:00 | | 2009-12-22 | 1,475,600 | 3.62 | 3.74 | 3.58 | 3.61 | 00:00:00 | | 2009-12-23 | 672,900 | 3.62 | 3.66 | 3.51 | 3.51 | 00:00:00 | | 2009-12-28 | 500,600 | 3.54 | 3.58 | 3.41 | 3.45 | 00:00:00 | | 2009-12-29 | 660,100 | 3.43 | 3.64 | 3.43 | 3.58 | 00:00:00 | | 2009-12-30 | 466,300 | 3.55 | 3.62 | 3.50 | 3.51 | 00:00:00 | | 2010-01-04 | 219,200 | 3.54 | 3.59 | 3.52 | 3.58 | 00:00:00 | | 2010-01-05 | 559,500 | 3.56 | 3.63 | 3.55 | 3.56 | 00:00:00 | | 2010-01-06 | 1,226,500 | 3.55 | 3.59 | 3.35 | 3.51 | 00:00:00 | | 2010-01-07 | 1,337,400 | 3.53 | 3.72 | 3.38 | 3.70 | 00:00:00 | | 2010-01-08 | 979,300 | 3.76 | 3.79 | 3.67 | 3.75 | 00:00:00 | | 2010-01-11 | 651,300 | 3.80 | 3.82 | 3.67 | 3.67 | 00:00:00 | | 2010-01-12 | 763,300 | 3.68 | 3.82 | 3.68 | 3.72 | 00:00:00 | | 2010-01-13 | 462,900 | 3.74 | 3.74 | 3.67 | 3.72 | 00:00:00 | | 2010-01-14 | 439,300 | 3.76 | 3.78 | 3.68 | 3.73 | 00:00:00 | | 2010-01-15 | 495,200 | 3.75 | 3.75 | 3.66 | 3.71 | 00:00:00 | | 2010-01-18 | 501,800 | 3.69 | 3.77 | 3.64 | 3.75 | 00:00:00 | | 2010-01-19 | 511,300 | 3.75 | 3.75 | 3.68 | 3.75 | 00:00:00 | | 2010-01-20 | 697,600 | 3.74 | 3.77 | 3.58 | 3.63 | 00:00:00 | | 2010-01-21 | 1,729,100 | 3.66 | 3.76 | 3.63 | 3.66 | 00:00:00 | | 2010-01-22 | 1,814,400 | 3.64 | 3.71 | 3.61 | 3.71 | 00:00:00 | | 2010-01-25 | 1,341,500 | 3.68 | 3.80 | 3.65 | 3.76 | 00:00:00 | | 2010-01-26 | 1,160,500 | 3.71 | 3.82 | 3.71 | 3.80 | 00:00:00 | | 2010-01-27 | 1,781,900 | 3.81 | 3.93 | 3.74 | 3.80 | 00:00:00 | | 2010-01-28 | 1,704,800 | 3.84 | 4.02 | 3.81 | 3.87 | 00:00:00 | | 2010-01-29 | 830,500 | 3.92 | 3.98 | 3.83 | 3.95 | 00:00:00 | | 2010-02-01 | 3,059,000 | 3.95 | 4.32 | 3.92 | 4.26 | 00:00:00 | | 2010-02-02 | 1,758,300 | 4.20 | 4.22 | 3.99 | 4.07 | 00:00:00 | | 2010-02-03 | 105,631 | 67.72 | 69.63 | 67.05 | 68.55 | 00:00:00 | | 2010-02-04 | 2,529,800 | 4.08 | 4.15 | 3.57 | 3.70 | 00:00:00 | | 2010-02-05 | 2,414,400 | 3.65 | 3.70 | 3.35 | 3.39 | 00:00:00 | | 2010-02-08 | 1,769,500 | 3.41 | 3.60 | 3.37 | 3.40 | 00:00:00 | | 2010-02-09 | 1,390,300 | 3.43 | 3.45 | 3.33 | 3.33 | 00:00:00 | | 2010-02-10 | 1,528,700 | 3.37 | 3.57 | 3.37 | 3.42 | 00:00:00 | | 2010-02-11 | 1,025,900 | 3.45 | 3.52 | 3.27 | 3.28 | 00:00:00 | | 2010-02-12 | 729,400 | 3.33 | 3.37 | 3.29 | 3.34 | 00:00:00 | | 2010-02-15 | 1,205,100 | 3.35 | 3.51 | 3.31 | 3.41 | 00:00:00 | | 2010-02-16 | 1,075,900 | 3.42 | 3.49 | 3.35 | 3.42 | 00:00:00 | | 2010-02-17 | 2,182,800 | 3.47 | 3.67 | 3.37 | 3.55 | 00:00:00 | | 2010-02-18 | 1,697,400 | 3.56 | 3.73 | 3.53 | 3.65 | 00:00:00 | | 2010-02-19 | 1,493,100 | 3.70 | 3.76 | 3.58 | 3.69 | 00:00:00 | | 2010-02-22 | 2,044,700 | 3.82 | 3.89 | 3.40 | 3.55 | 00:00:00 | | 2010-02-23 | 1,263,100 | 3.45 | 3.49 | 3.32 | 3.34 | 00:00:00 | | 2010-02-24 | 1,460,600 | 3.31 | 3.42 | 3.20 | 3.38 | 00:00:00 | | 2010-02-25 | 335,200 | 3.37 | 3.44 | 3.28 | 3.31 | 00:00:00 | | 2010-02-26 | 411,500 | 3.35 | 3.37 | 3.28 | 3.33 | 00:00:00 | | 2010-03-01 | 455,500 | 3.35 | 3.43 | 3.29 | 3.42 | 00:00:00 | | 2010-03-02 | 488,300 | 3.40 | 3.43 | 3.34 | 3.34 | 00:00:00 | | 2010-03-03 | 1,589,600 | 3.37 | 3.44 | 3.27 | 3.29 | 00:00:00 | | 2010-03-04 | 921,600 | 3.30 | 3.30 | 3.22 | 3.26 | 00:00:00 | | 2010-03-05 | 486,300 | 3.28 | 3.33 | 3.27 | 3.30 | 00:00:00 | | 2010-03-08 | 5,031,900 | 3.40 | 3.40 | 2.97 | 3.07 | 00:00:00 | | 2010-03-09 | 2,308,700 | 3.00 | 3.08 | 2.96 | 3.02 | 00:00:00 | | 2010-03-10 | 1,686,800 | 3.05 | 3.08 | 3.00 | 3.04 | 00:00:00 | | 2010-03-11 | 969,600 | 3.07 | 3.07 | 3.01 | 3.04 | 00:00:00 | | 2010-03-12 | 937,700 | 3.03 | 3.06 | 2.98 | 3.00 | 00:00:00 | | 2010-03-15 | 1,588,500 | 2.97 | 2.98 | 2.77 | 2.86 | 00:00:00 | | 2010-03-16 | 2,194,100 | 2.83 | 2.91 | 2.79 | 2.80 | 00:00:00 | | 2010-03-17 | 2,536,800 | 2.83 | 2.83 | 2.61 | 2.72 | 00:00:00 | | 2010-03-18 | 4,233,100 | 2.71 | 2.89 | 2.65 | 2.67 | 00:00:00 | | 2010-03-19 | 1,716,200 | 2.70 | 2.74 | 2.61 | 2.64 | 00:00:00 | | 2010-03-22 | 2,083,000 | 2.64 | 2.65 | 2.45 | 2.57 | 00:00:00 | | 2010-03-23 | 1,833,700 | 2.56 | 2.68 | 2.56 | 2.64 | 00:00:00 | | 2010-03-24 | 1,171,300 | 2.67 | 2.70 | 2.55 | 2.70 | 00:00:00 | | 2010-03-25 | 1,904,000 | 2.72 | 2.78 | 2.64 | 2.78 | 00:00:00 | | 2010-03-26 | 1,267,000 | 2.77 | 2.79 | 2.67 | 2.71 | 00:00:00 | | 2010-03-29 | 542,000 | 2.75 | 2.75 | 2.70 | 2.70 | 00:00:00 | | 2010-03-30 | 877,700 | 2.73 | 2.74 | 2.66 | 2.70 | 00:00:00 | | 2010-03-31 | 750,000 | 2.70 | 2.74 | 2.66 | 2.66 | 00:00:00 | | 2010-04-01 | 436,700 | 2.69 | 2.72 | 2.68 | 2.70 | 00:00:00 | | 2010-04-06 | 821,900 | 2.72 | 2.78 | 2.70 | 2.77 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
